Bodegas Riojanas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	2.33	2.33	2.33	2.33	2.33	-	-
Feb 4, 2026	2.34	2.41	2.33	2.33	2.33	-	1,682
Feb 3, 2026	2.36	2.42	2.30	2.33	2.33	-1.27%	6,096
Feb 2, 2026	2.35	2.36	2.35	2.36	2.36	-0.38%	2,402
Jan 30, 2026	2.41	2.42	2.37	2.37	2.37	-1.25%	3,463
Jan 29, 2026	2.40	2.40	2.37	2.40	2.40	-	1,020
Jan 28, 2026	2.37	2.37	2.37	2.40	2.40	-	24
Jan 27, 2026	2.37	2.40	2.37	2.40	2.40	-0.62%	1,251
Jan 26, 2026	2.40	2.40	2.40	2.42	2.41	-	20
Jan 23, 2026	2.40	2.40	2.40	2.42	2.41	-	397
Jan 22, 2026	2.42	2.42	2.42	2.42	2.41	-0.04%	825
Jan 21, 2026	2.36	2.42	2.36	2.42	2.42	-0.08%	1,027
Jan 20, 2026	2.42	2.42	2.42	2.42	2.42	-	110
Jan 19, 2026	2.42	2.42	2.36	2.42	2.42	-0.04%	2,941
Jan 16, 2026	2.38	2.38	2.38	2.42	2.42	-	200
Jan 15, 2026	2.42	2.42	2.42	2.42	2.42	0.79%	780
Jan 14, 2026	2.36	2.42	2.36	2.40	2.40	1.22%	1,852
Jan 13, 2026	2.36	2.36	2.36	2.37	2.37	-	48
Jan 12, 2026	2.42	2.42	2.37	2.37	2.37	0.68%	4,900
Jan 9, 2026	2.44	2.44	2.35	2.36	2.35	0.21%	1,364
Jan 8, 2026	2.32	2.44	2.32	2.35	2.35	-2.49%	20,618
Jan 7, 2026	2.35	2.45	2.31	2.41	2.41	2.12%	11,711
Jan 6, 2026	2.36	2.36	2.31	2.36	2.36	-	304
Jan 5, 2026	2.36	2.36	2.31	2.36	2.36	2.48%	1,227
Jan 2, 2026	2.37	2.37	2.36	2.30	2.30	-	224
Dec 31, 2025	2.40	2.40	2.30	2.30	2.30	-0.73%	6,390
Dec 30, 2025	2.33	2.34	2.32	2.32	2.32	-0.43%	4,119
Dec 29, 2025	2.42	2.42	2.30	2.33	2.33	-1.69%	34,491
Dec 24, 2025	2.40	2.44	2.34	2.37	2.37	0.85%	2,168
Dec 23, 2025	2.46	2.46	2.35	2.35	2.35	-0.09%	1,355
Dec 22, 2025	2.47	2.47	2.34	2.35	2.35	-4.00%	1,303
Dec 19, 2025	2.42	2.45	2.34	2.45	2.45	-	3,172
Dec 18, 2025	2.31	2.47	2.31	2.45	2.45	2.38%	8,549
Dec 17, 2025	2.31	2.40	2.31	2.39	2.39	-	403
Dec 16, 2025	2.39	2.41	2.31	2.39	2.39	-0.29%	15,109
Dec 15, 2025	2.37	2.40	2.30	2.40	2.40	1.27%	2,991
Dec 12, 2025	2.35	2.37	2.30	2.37	2.37	-0.84%	10,575
Dec 11, 2025	2.48	2.48	2.35	2.39	2.39	-1.24%	33,014
Dec 10, 2025	2.42	2.42	2.42	2.42	2.42	-2.42%	510
Dec 9, 2025	2.48	2.50	2.42	2.48	2.48	1.22%	4,971
Dec 8, 2025	2.49	2.50	2.39	2.45	2.45	-1.61%	13,270
Dec 5, 2025	2.60	2.60	2.45	2.49	2.49	-0.40%	38,766
Dec 4, 2025	2.57	2.57	2.50	2.50	2.50	-	3,044
Dec 3, 2025	2.40	2.59	2.40	2.50	2.50	-1.38%	13,014
Dec 2, 2025	2.35	2.54	2.35	2.54	2.53	3.47%	7,932
Dec 1, 2025	2.42	2.48	2.32	2.45	2.45	-0.41%	9,395
Nov 28, 2025	2.45	2.62	2.37	2.46	2.46	0.41%	5,895
Nov 27, 2025	2.47	2.47	2.31	2.45	2.45	5.15%	17,659
Nov 26, 2025	2.31	2.38	2.31	2.33	2.33	-	2,720
Nov 25, 2025	2.33	2.40	2.31	2.33	2.33	-4.74%	17,491